Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (TSX: GMX )

1.040 +0.050 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 28, 2018 0.3700 0.3700 0.3550 0.3700 148,130 -0.01(-2.63%)
Jun 27, 2018 0.4000 0.4000 0.3800 0.3800 3,500 -0.01(-2.56%)
Jun 26, 2018 0.4350 0.4350 0.3900 0.3900 9,750 -0.02(-4.88%)
Jun 25, 2018 0.4150 0.4150 0.3850 0.4100 11,500 +0.00(+0.00%)
Jun 22, 2018 0.4350 0.4350 0.4100 0.4100 3,100 +0.01(+2.50%)
Jun 21, 2018 0.4400 0.4400 0.4000 0.4000 11,100 -0.01(-3.61%)
Jun 20, 2018 0.4150 0.4150 0.4150 0.4150 4,000 -0.03(-5.68%)
Jun 19, 2018 0.4450 0.4450 0.4400 0.4400 1,600 -0.01(-1.12%)
Jun 18, 2018 0.4300 0.4450 0.4300 0.4450 2,600 +0.02(+3.49%)
Jun 15, 2018 0.4450 0.4450 0.4300 16,100 -0.02(-3.37%)
Jun 14, 2018 0.4600 0.4600 0.4450 0.4450 2,000 +0.02(+3.49%)
Jun 13, 2018 0.4350 0.4600 0.4300 0.4300 84,000 -0.01(-1.15%)
Jun 12, 2018 0.4500 0.4500 0.4250 0.4350 17,570 +0.01(+1.16%)
Jun 11, 2018 0.4200 0.4400 0.4100 0.4300 7,700 +0.02(+4.88%)
Jun 08, 2018 0.4000 0.4100 0.4000 0.4100 8,500 +0.02(+6.49%)
Jun 07, 2018 0.4050 0.4100 0.3800 0.3850 48,650 -0.01(-1.28%)
Jun 06, 2018 0.4300 0.4300 0.3750 0.3900 83,973 -0.03(-7.14%)
Jun 05, 2018 0.4150 0.4200 0.4150 0.4200 39,250 +0.02(+5.00%)
Jun 04, 2018 0.4000 0.4200 0.4000 0.4000 46,500 +0.01(+2.56%)
Jun 01, 2018 0.4000 0.4000 0.3800 0.3900 9,900 +0.01(+2.63%)
May 31, 2018 0.4000 0.4000 0.3800 0.3800 2,000 +0.00(+0.00%)
May 30, 2018 0.4200 0.4200 0.3700 0.3800 6,500 -0.01(-1.30%)
May 29, 2018 0.3950 0.3950 0.3700 0.3850 35,000 +0.00(+0.00%)
May 28, 2018 0.3950 0.3950 0.3850 0.3850 2,000 +0.00(+0.00%)
May 25, 2018 0.4000 0.4000 0.3800 0.3850 15,526 +0.01(+1.32%)
May 24, 2018 0.3850 0.3850 0.3750 0.3800 13,000 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.3800 0.3800 15,000 +0.00(+0.00%)
May 22, 2018 0.3950 0.3950 0.3800 0.3800 2,400 -0.01(-2.56%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
May 17, 2018 0.3900 0.3900 0.3800 0.3800 36,500 -0.01(-2.56%)
May 16, 2018 0.4200 0.4200 0.3900 0.3900 29,000 -0.01(-1.27%)
May 15, 2018 0.4200 0.4200 0.3950 0.3950 23,500 -0.01(-3.66%)
May 14, 2018 0.4200 0.4200 0.4100 0.4100 6,000 +0.00(+0.00%)
May 11, 2018 0.4100 0.4100 0.4000 0.4100 50,500 +0.00(+0.00%)
May 10, 2018 0.4200 0.4200 0.4100 0.4100 11,000 +0.00(+0.00%)
May 09, 2018 0.4300 0.4300 0.4100 0.4100 11,833 -0.01(-2.38%)
May 08, 2018 0.4200 0.4250 0.4200 0.4200 2,500 +0.02(+5.00%)
May 07, 2018 0.4400 0.4400 0.4000 0.4000 36,425 -0.03(-6.98%)
May 04, 2018 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
May 03, 2018 0.4300 0.4400 0.4300 0.4300 11,500 +0.02(+6.17%)
May 02, 2018 0.4300 0.4300 0.4050 0.4050 65,500 -0.01(-2.41%)
May 01, 2018 0.4200 0.4250 0.4150 0.4150 12,500 -0.01(-1.19%)
Apr 30, 2018 0.4200 0.4200 0.4100 0.4200 4,000 +0.01(+2.44%)
Apr 27, 2018 0.4200 0.4200 0.4050 0.4100 21,000 +0.00(+0.00%)
Apr 26, 2018 0.4150 0.4300 0.4100 0.4100 44,300 -0.02(-4.65%)
Apr 25, 2018 0.4350 0.4350 0.4300 0.4300 2,500 +0.00(+0.00%)
Apr 24, 2018 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4400 0.4300 0.4300 4,520 +0.02(+4.88%)
Apr 20, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Apr 19, 2018 0.4400 0.4400 0.4100 0.4100 32,500 -0.02(-3.53%)
Apr 18, 2018 0.4400 0.4400 0.4250 0.4250 4,750 +0.01(+2.41%)
Apr 17, 2018 0.4200 0.4300 0.4150 0.4150 23,500 -0.02(-3.49%)
Apr 16, 2018 0.4300 0.4400 0.4200 0.4300 21,200 +0.01(+1.18%)
Apr 13, 2018 0.4150 0.4350 0.4150 0.4250 56,500 +0.01(+1.19%)
Apr 12, 2018 0.4300 0.4300 0.4200 0.4200 23,000 -0.01(-2.33%)
Apr 11, 2018 0.4400 0.4400 0.4300 0.4300 8,000 -0.01(-2.27%)
Apr 10, 2018 0.4450 0.4450 0.4350 0.4400 6,000 +0.00(+0.00%)
Apr 09, 2018 0.4400 0.4400 0.4350 0.4400 40,000 +0.00(+0.00%)
Apr 06, 2018 0.4200 0.4500 0.4200 0.4400 36,000 +0.02(+4.76%)
Apr 05, 2018 0.4350 0.4450 0.4200 0.4200 50,242 -0.03(-5.62%)
Apr 04, 2018 0.4700 0.4700 0.4300 0.4450 40,000 +0.00(+0.00%)
Apr 03, 2018 0.4850 0.4900 0.4400 0.4450 43,800 -0.02(-3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.